614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,191100,528353380,508,508,508,508,67027
|
|
20230915,191000,528353380,508,508,508,508,0
|
|
20230915,190900,528353380,508,508,508,508,0
|
|
20230915,190800,528353380,508,508,508,508,0
|
|
20230915,190700,528353380,508,508,508,508,0
|
|
20230915,190600,528353380,508,508,508,508,0
|
|
20230915,190500,528353380,508,508,508,508,0
|
|
20230915,190400,528353380,508,508,508,508,0
|
|
20230915,190300,528353380,508,508,508,508,0
|
|
20230915,190200,528353380,508,508,508,508,0
|
|
20230915,190100,528353380,508,508,508,508,0
|
|
20230915,190000,528353380,508,508,508,508,0
|
|
20230915,185900,528353380,508,508,508,508,0
|
|
20230915,185800,528353380,508,508,508,508,0
|
|
20230915,185700,528353380,508,508,508,508,0
|
|
20230915,185600,528353380,508,508,508,508,0
|
|
20230915,185500,528353380,508,508,508,508,0
|
|
20230915,185400,528353380,508,508,508,508,0
|
|
20230915,185300,528353380,508,508,508,508,0
|
|
20230915,185200,528353380,508,508,508,508,0
|
|
20230915,185100,528353380,508,508,508,508,0
|
|
20230915,185000,528353380,508,508,508,508,0
|
|
20230915,184900,528353380,508,508,508,508,0
|
|
20230915,184800,528353380,508,508,508,508,0
|
|
20230915,184700,528353380,508,508,508,508,0
|
|
20230915,184600,528353380,508,508,508,508,0
|
|
20230915,184500,528353380,508,508,508,508,0
|
|
20230915,184400,528353380,508,508,508,508,0
|
|
20230915,184300,528353380,508,508,508,508,0
|
|
20230915,184200,528353380,508,508,508,508,0
|
|
20230915,184100,528353380,508,508,508,508,67027
|
|
20230915,184000,528353380,508,508,508,508,0
|
|
20230915,183900,528353380,508,508,508,508,0
|
|
20230915,183800,528353380,508,508,508,508,0
|
|
20230915,183700,528353380,508,508,508,508,0
|
|
20230915,183600,528353380,508,508,508,508,0
|
|
20230915,183500,528353380,508,508,508,508,0
|
|
20230915,183400,528353380,508,508,508,508,0
|
|
20230915,183300,528353380,508,508,508,508,0
|
|
20230915,183200,528353380,508,508,508,508,0
|
|
20230915,183100,528353380,508,508,508,508,0
|
|
20230915,183000,528353380,508,508,508,508,0
|
|
20230915,182900,528353380,508,508,508,508,0
|
|
20230915,182800,528353380,508,508,508,508,0
|
|
20230915,182700,528353380,508,508,508,508,0
|
|
20230915,182600,528353380,508,508,508,508,0
|
|
20230915,182500,528353380,508,508,508,508,0
|
|
20230915,182400,528353380,508,508,508,508,0
|
|
20230915,182300,528353380,508,508,508,508,0
|
|
20230915,182200,528353380,508,508,508,508,0
|
|
20230915,182100,528353380,508,508,508,508,0
|
|
20230915,182000,528353380,508,508,508,508,0
|
|
20230915,181900,528353380,508,508,508,508,0
|
|
20230915,181800,528353380,508,508,508,508,0
|
|
20230915,181700,528353380,508,508,508,508,0
|
|
20230915,181600,528353380,508,508,508,508,0
|
|
20230915,181500,528353380,508,508,508,508,0
|
|
20230915,181400,528353380,508,508,508,508,0
|
|
20230915,181300,528353380,508,508,508,508,0
|
|
20230915,181200,528353380,508,508,508,508,0
|
|
20230915,181100,528353380,508,508,508,508,67027
|
|
20230915,181000,528353380,508,508,508,508,0
|
|
20230915,180900,528353380,508,508,508,508,0
|
|
20230915,180800,528353380,508,508,508,508,0
|
|
20230915,180700,528353380,508,508,508,508,0
|
|
20230915,180600,528353380,508,508,508,508,0
|
|
20230915,180500,528353380,508,508,508,508,0
|
|
20230915,180400,528353380,508,508,508,508,0
|
|
20230915,180300,528353380,508,508,508,508,0
|
|
20230915,180200,528353380,508,508,508,508,0
|
|
20230915,180100,528353380,508,508,508,508,0
|
|
20230915,180000,528353380,508,508,508,508,0
|
|
20230915,175900,528353380,508,508,508,508,0
|
|
20230915,175800,528353380,508,508,508,508,0
|
|
20230915,175700,528353380,508,508,508,508,0
|
|
20230915,175600,528353380,508,508,508,508,0
|
|
20230915,175500,528353380,508,508,508,508,0
|
|
20230915,175400,528353380,508,508,508,508,0
|
|
20230915,175300,528353380,508,508,508,508,0
|
|
20230915,175200,528353380,508,508,508,508,0
|
|
20230915,175100,528353380,508,508,508,508,0
|
|
20230915,175000,528353380,508,508,508,508,0
|
|
20230915,174900,528353380,508,508,508,508,0
|
|
20230915,174800,528353380,508,508,508,508,0
|
|
20230915,174700,528353380,508,508,508,508,0
|
|
20230915,174600,528353380,508,508,508,508,0
|
|
20230915,174500,528353380,508,508,508,508,0
|
|
20230915,174400,528353380,508,508,508,508,0
|
|
20230915,174300,528353380,508,508,508,508,0
|
|
20230915,174200,528353380,508,508,508,508,0
|
|
20230915,174100,528353380,508,508,508,508,67027
|
|
20230915,174000,528353380,508,508,508,508,0
|
|
20230915,173900,528353380,508,508,508,508,0
|
|
20230915,173800,528353380,508,508,508,508,0
|
|
20230915,173700,528353380,508,508,508,508,0
|
|
20230915,173600,528353380,508,508,508,508,0
|
|
20230915,173500,528353380,508,508,508,508,0
|
|
20230915,173400,528353380,508,508,508,508,0
|
|
20230915,173300,528353380,508,508,508,508,0
|
|
20230915,173200,528353380,508,508,508,508,0
|
|
20230915,173100,528353380,508,508,508,508,0
|
|
20230915,173000,528353380,508,508,508,508,0
|
|
20230915,172900,528353380,508,508,508,508,0
|
|
20230915,172800,528353380,508,508,508,508,0
|
|
20230915,172700,528353380,508,508,508,508,0
|
|
20230915,172600,528353380,508,508,508,508,0
|
|
20230915,172500,528353380,508,508,508,508,0
|
|
20230915,172400,528353380,508,508,508,508,0
|
|
20230915,172300,528353380,508,508,508,508,0
|
|
20230915,172200,528353380,508,508,508,508,0
|
|
20230915,172100,528353380,508,508,508,508,0
|
|
20230915,172000,528353380,508,508,508,508,0
|
|
20230915,171900,528353380,508,508,508,508,0
|
|
20230915,171800,528353380,508,508,508,508,0
|
|
20230915,171700,528353380,508,508,508,508,0
|
|
20230915,171600,528353380,508,508,508,508,0
|
|
20230915,171500,528353380,508,508,508,508,0
|
|
20230915,171400,528353380,508,508,508,508,0
|
|
20230915,171300,528353380,508,508,508,508,0
|
|
20230915,171200,528353380,508,508,508,508,0
|
|
20230915,171100,528353380,508,508,508,508,67027
|
|
20230915,171000,528353380,508,508,508,508,0
|
|
20230915,170900,528353380,508,508,508,508,0
|
|
20230915,170800,528353380,508,508,508,508,0
|
|
20230915,170700,528353380,508,508,508,508,0
|
|
20230915,170600,528353380,508,508,508,508,0
|
|
20230915,170500,528353380,508,508,508,508,0
|
|
20230915,170400,528353380,508,508,508,508,0
|
|
20230915,170300,528353380,508,508,508,508,0
|
|
20230915,170200,528353380,508,508,508,508,0
|
|
20230915,170100,528353380,508,508,508,508,0
|
|
20230915,170000,528353380,508,508,508,508,0
|
|
20230915,165900,528353380,508,508,508,508,0
|
|
20230915,165800,528353380,508,508,508,508,0
|
|
20230915,165700,528353380,508,508,508,508,0
|
|
20230915,165600,528353380,508,508,508,508,0
|
|
20230915,165500,528353380,508,508,508,508,0
|
|
20230915,165400,528353380,508,508,508,508,0
|
|
20230915,165300,528353380,508,508,508,508,0
|
|
20230915,165200,528353380,508,508,508,508,0
|
|
20230915,165100,528353380,508,508,508,508,0
|
|
20230915,165000,528353380,508,508,508,508,0
|
|
20230915,164900,528353380,508,508,508,508,0
|
|
20230915,164800,528353380,508,508,508,508,0
|
|
20230915,164700,528353380,508,508,508,508,0
|
|
20230915,164600,528353380,508,508,508,508,0
|
|
20230915,164500,528353380,508,508,508,508,0
|
|
20230915,164400,528353380,508,508,508,508,0
|
|
20230915,164300,528353380,508,508,508,508,0
|
|
20230915,164200,528353380,508,508,508,508,0
|
|
20230915,164100,528353380,508,508,508,508,67027
|
|
20230915,164000,528353380,508,508,508,508,0
|
|
20230915,163900,528353380,508,508,508,508,0
|
|
20230915,163800,528353380,508,508,508,508,0
|
|
20230915,163700,528353380,508,508,508,508,0
|
|
20230915,163600,528353380,508,508,508,508,0
|
|
20230915,163500,528353380,508,508,508,508,0
|
|
20230915,163400,528353380,508,508,508,508,0
|
|
20230915,163300,528353380,508,508,508,508,0
|
|
20230915,163200,528353380,508,508,508,508,0
|
|
20230915,163100,528353380,508,508,508,508,0
|
|
20230915,163000,528353380,508,508,508,508,0
|
|
20230915,162900,528353380,508,508,508,508,0
|
|
20230915,162800,528353380,508,508,508,508,0
|
|
20230915,162700,528353380,508,508,508,508,0
|
|
20230915,162600,528353380,508,508,508,508,0
|
|
20230915,162500,528353380,508,508,508,508,0
|
|
20230915,162400,528353380,508,508,508,508,0
|
|
20230915,162300,528353380,508,508,508,508,0
|
|
20230915,162200,528353380,508,508,508,508,0
|
|
20230915,162100,528353380,508,508,508,508,0
|
|
20230915,162000,528353380,508,508,508,508,0
|
|
20230915,161900,528353380,508,508,508,508,0
|
|
20230915,161800,528353380,508,508,508,508,0
|
|
20230915,161700,528353380,508,508,508,508,0
|
|
20230915,161600,528353380,508,508,508,508,0
|
|
20230915,161500,528353380,508,508,508,508,0
|
|
20230915,161400,528353380,508,508,508,508,0
|
|
20230915,161300,528353380,508,508,508,508,0
|
|
20230915,161200,528353380,508,508,508,508,0
|
|
20230915,161100,528353380,508,508,508,508,67027
|
|
20230915,161000,528353380,508,508,508,508,0
|
|
20230915,160900,528353380,508,508,508,508,0
|
|
20230915,160800,528353380,508,508,508,508,0
|
|
20230915,160700,528353380,508,508,508,508,0
|
|
20230915,160600,528353380,508,508,508,508,0
|
|
20230915,160500,528353380,508,508,508,508,0
|
|
20230915,160400,528353380,508,508,508,508,0
|
|
20230915,160300,528353380,508,508,508,508,0
|
|
20230915,160200,528353380,508,508,508,508,0
|
|
20230915,160100,528353380,508,508,508,508,0
|
|
20230915,160000,528353380,508,508,508,508,0
|
|
20230915,155900,528353380,508,508,508,508,0
|
|
20230915,155800,528353380,508,508,508,508,0
|
|
20230915,155700,528353380,508,508,508,508,0
|
|
20230915,155600,528353380,508,508,508,508,0
|
|
20230915,155500,528353380,508,508,508,508,0
|
|
20230915,155400,528353380,508,508,508,508,0
|
|
20230915,155300,528353380,508,508,508,508,0
|
|
20230915,155200,528353380,508,508,508,508,0
|
|
20230915,155100,528353380,508,508,508,508,0
|
|
20230915,155000,528353380,508,508,508,508,0
|
|
20230915,154900,528353380,508,508,508,508,0
|
|
20230915,154800,528353380,508,508,508,508,0
|
|
20230915,154700,528353380,508,508,508,508,0
|
|
20230915,154600,528353380,508,508,508,508,0
|
|
20230915,154500,528353380,508,508,508,508,0
|
|
20230915,154400,528353380,508,508,508,508,0
|
|
20230915,154300,528353380,508,508,508,508,0
|
|
20230915,154200,528353380,508,508,508,508,0
|
|
20230915,154100,528353380,508,508,508,508,67027
|
|
20230915,154000,528353380,508,508,508,508,0
|
|
20230915,153900,528353380,508,508,508,508,0
|
|
20230915,153800,528353380,508,508,508,508,0
|
|
20230915,153700,528353380,508,508,508,508,0
|
|
20230915,153600,528353380,508,508,508,508,0
|
|
20230915,153500,528353380,508,508,508,508,0
|
|
20230915,153400,528353380,508,508,508,508,0
|
|
20230915,153300,528353380,508,508,508,508,0
|
|
20230915,153200,528353380,508,508,508,508,0
|
|
20230915,153100,528353380,508,508,508,508,0
|
|
20230915,153000,528353380,508,508,508,508,67027
|
|
20230915,152900,494303664,509,509,509,509,0
|
|
20230915,152800,494303664,509,509,509,509,0
|
|
20230915,152700,494303664,509,509,509,509,0
|
|
20230915,152600,494303664,509,509,509,509,0
|
|
20230915,152500,494303664,509,509,509,509,0
|
|
20230915,152400,494303664,509,509,509,509,0
|
|
20230915,152300,494303664,509,509,509,509,0
|
|
20230915,152200,494303664,509,509,509,509,0
|
|
20230915,152100,494303664,509,509,509,509,0
|
|
20230915,152000,494303664,509,509,509,509,0
|
|
20230915,151900,494303664,509,510,510,509,390
|
|
20230915,151800,494105119,510,509,510,509,163
|
|
20230915,151700,494022132,510,510,510,509,1834
|
|
20230915,151600,493088624,510,510,510,510,227
|
|
20230915,151500,492972854,510,509,510,509,2
|
|
20230915,151400,492971835,510,510,510,509,29269
|
|
20230915,151300,478073646,510,510,510,509,165
|
|
20230915,151200,477989499,510,510,510,510,859
|
|
20230915,151100,477551409,509,509,510,509,2343
|
|
20230915,151000,476358021,510,510,510,510,200
|
|
20230915,150900,476256021,510,510,510,509,521
|
|
20230915,150800,475990811,510,510,510,510,302
|
|
20230915,150700,475836791,510,510,510,510,51
|
|
20230915,150600,475810781,510,510,511,509,49812
|
|
20230915,150500,450448110,511,510,511,510,3003
|
|
20230915,150400,448913579,511,510,511,510,3519
|
|
20230915,150300,447118887,511,510,511,510,3489
|
|
20230915,150200,445339496,511,510,511,510,6321
|
|
20230915,150100,442115785,510,510,510,510,50
|
|
20230915,150000,442090285,510,509,510,509,163
|
|
20230915,145900,442007316,510,510,510,510,0
|
|
20230915,145800,442007316,510,510,510,510,1750
|
|
20230915,145700,441114816,510,510,510,510,5
|
|
20230915,145600,441112266,509,508,510,508,8522
|
|
20230915,145500,436774605,509,509,509,508,1602
|
|
20230915,145400,435960787,509,510,510,508,5611
|
|
20230915,145300,433104797,510,509,510,509,1004
|
|
20230915,145200,432593757,510,509,510,509,15458
|
|
20230915,145100,424725608,510,510,510,510,0
|
|
20230915,145000,424725608,510,510,510,510,0
|
|
20230915,144900,424725608,510,510,510,510,0
|
|
20230915,144800,424725608,510,510,510,510,1
|
|
20230915,144700,424725098,510,510,510,510,0
|
|
20230915,144600,424725098,510,510,510,510,186
|
|
20230915,144500,424630238,510,510,510,510,10
|
|
20230915,144400,424625138,510,510,510,509,591
|
|
20230915,144300,424324023,510,510,510,510,41
|
|
20230915,144200,424303113,510,510,510,510,108
|
|
20230915,144100,424248033,510,511,511,510,293
|
|
20230915,144000,424098600,510,511,511,510,3895
|
|
20230915,143900,422111949,511,510,511,510,14206
|
|
20230915,143800,414864736,509,510,510,509,6160
|
|
20230915,143700,411727136,510,510,510,510,18
|
|
20230915,143600,411717956,510,510,510,509,2031
|
|
20230915,143500,410684146,510,511,511,509,22394
|
|
20230915,143400,399284942,511,511,511,511,151
|
|
20230915,143300,399207781,511,511,511,511,10
|
|
20230915,143200,399202671,511,511,511,511,1
|
|
20230915,143100,399202160,510,510,510,510,10010
|
|
20230915,143000,394097060,510,510,510,510,10
|
|
20230915,142900,394091960,510,510,510,510,1991
|
|
20230915,142800,393076550,510,510,510,510,334
|
|
20230915,142700,392906210,510,511,511,510,2730
|
|
20230915,142600,391513880,511,511,511,511,5
|
|
20230915,142500,391511325,510,510,510,510,10591
|
|
20230915,142400,386109915,510,510,510,510,7006
|
|
20230915,142300,382536855,510,510,510,510,1001
|
|
20230915,142200,382026345,509,510,510,509,12897
|
|
20230915,142100,375448881,511,511,511,511,7107
|
|
20230915,142000,371817204,512,512,512,512,0
|
|
20230915,141900,371817204,512,512,512,512,1
|
|
20230915,141800,371816692,511,511,511,511,0
|
|
20230915,141700,371816692,511,511,511,511,2419
|
|
20230915,141600,370580583,511,512,512,511,5566
|
|
20230915,141500,367736267,512,512,512,512,2
|
|
20230915,141400,367735243,512,512,512,512,13
|
|
20230915,141300,367728587,512,512,512,512,44
|
|
20230915,141200,367706059,512,512,512,512,16
|
|
20230915,141100,367697867,511,512,512,511,157
|
|
20230915,141000,367617619,512,511,512,511,251
|
|
20230915,140900,367489357,512,512,512,512,50
|
|
20230915,140800,367463757,512,512,512,512,0
|
|
20230915,140700,367463757,512,512,512,511,7040
|
|
20230915,140600,363866304,511,510,511,510,14134
|
|
20230915,140500,356643831,511,511,511,511,0
|
|
20230915,140400,356643831,511,511,511,511,50
|
|
20230915,140300,356618281,511,511,511,511,20
|
|
20230915,140200,356608061,511,511,511,511,1
|
|
20230915,140100,356607550,511,511,511,511,0
|
|
20230915,140000,356607550,511,511,511,511,0
|
|
20230915,135900,356607550,511,511,511,511,0
|
|
20230915,135800,356607550,511,511,511,511,0
|
|
20230915,135700,356607550,511,511,511,511,2
|
|
20230915,135600,356606528,511,509,511,509,2
|
|
20230915,135500,356605508,509,511,511,509,579
|
|
20230915,135400,356310697,511,510,511,509,23036
|
|
20230915,135300,344569060,510,510,510,510,1
|
|
20230915,135200,344568550,511,511,511,511,200
|
|
20230915,135100,344466350,511,511,511,511,20
|
|
20230915,135000,344456130,511,511,511,511,2
|
|
20230915,134900,344455108,511,511,511,510,1352
|
|
20230915,134800,343765026,511,511,511,511,161
|
|
20230915,134700,343682755,511,511,511,511,818
|
|
20230915,134600,343264757,512,512,512,512,10
|
|
20230915,134500,343259637,512,512,512,512,2860
|
|
20230915,134400,341795317,512,512,512,512,1446
|
|
20230915,134300,341054965,512,512,512,512,0
|
|
20230915,134200,341054965,512,511,512,511,286
|
|
20230915,134100,340908818,511,512,512,511,410
|
|
20230915,134000,340698908,512,512,512,512,716
|
|
20230915,133900,340332316,512,512,512,512,10
|
|
20230915,133800,340327196,512,512,512,512,0
|
|
20230915,133700,340327196,512,512,512,512,26
|
|
20230915,133600,340313884,512,512,512,511,27
|
|
20230915,133500,340300067,512,512,512,512,0
|
|
20230915,133400,340300067,512,512,512,512,800
|
|
20230915,133300,339890467,512,512,512,512,13
|
|
20230915,133200,339883811,512,512,512,512,1
|
|
20230915,133100,339883299,511,511,511,511,221
|
|
20230915,133000,339770368,511,510,511,510,1139
|
|
20230915,132900,339189048,511,510,511,510,50
|
|
20230915,132800,339163499,511,511,511,511,2000
|
|
20230915,132700,338141499,511,511,511,511,81
|
|
20230915,132600,338100108,509,510,511,509,3565
|
|
20230915,132500,336284928,511,511,511,510,142
|
|
20230915,132400,336212406,511,510,511,510,17
|
|
20230915,132300,336203725,511,510,511,510,3
|
|
20230915,132200,336202193,511,511,511,511,10
|
|
20230915,132100,336197083,509,511,511,509,2657
|
|
20230915,132000,334844272,511,510,511,510,3
|
|
20230915,131900,334842741,511,511,511,511,710
|
|
20230915,131800,334479931,511,511,511,511,429
|
|
20230915,131700,334260712,511,510,512,510,22639
|
|
20230915,131600,322714799,510,511,511,510,25257
|
|
20230915,131500,309825969,511,511,511,511,5
|
|
20230915,131400,309823414,512,512,512,512,19
|
|
20230915,131300,309813686,510,511,511,510,17006
|
|
20230915,131200,301135987,512,512,512,512,1
|
|
20230915,131100,301135475,511,511,511,511,1628
|
|
20230915,131000,300303567,512,512,512,512,9
|
|
20230915,130900,300298959,512,512,512,512,3
|
|
20230915,130800,300297423,512,512,512,512,13
|
|
20230915,130700,300290767,512,512,512,512,201
|
|
20230915,130600,300187855,512,512,512,512,0
|
|
20230915,130500,300187855,512,512,512,512,0
|
|
20230915,130400,300187855,512,512,512,512,890
|
|
20230915,130300,299732175,512,512,512,512,1562
|
|
20230915,130200,298932431,512,511,512,511,11
|
|
20230915,130100,298926800,512,512,512,512,2
|
|
20230915,130000,298925776,512,512,512,512,10
|
|
20230915,125900,298920656,511,512,512,511,67
|
|
20230915,125800,298886353,512,512,512,512,2
|
|
20230915,125700,298885329,512,512,512,512,0
|
|
20230915,125600,298885329,512,512,512,511,42
|
|
20230915,125500,298863827,512,512,512,512,2
|
|
20230915,125400,298862803,512,511,512,511,70
|
|
20230915,125300,298827023,511,511,511,511,2
|
|
20230915,125200,298826001,512,512,512,512,4
|
|
20230915,125100,298823953,512,512,512,512,10
|
|
20230915,125000,298818833,511,511,511,511,20300
|
|
20230915,124900,288445533,512,512,512,512,2040
|
|
20230915,124800,287401053,512,512,512,512,1
|
|
20230915,124700,287400541,512,512,512,512,14
|
|
20230915,124600,287393373,511,511,511,511,203
|
|
20230915,124500,287289640,512,512,512,512,10
|
|
20230915,124400,287284520,511,512,512,511,59
|
|
20230915,124300,287254361,511,511,512,511,1568
|
|
20230915,124200,286453093,511,512,512,511,7336
|
|
20230915,124100,282704385,512,512,512,512,9
|
|
20230915,124000,282699777,512,512,512,512,400
|
|
20230915,123900,282494977,512,512,512,512,0
|
|
20230915,123800,282494977,512,512,512,512,3
|
|
20230915,123700,282493441,512,512,512,512,10
|
|
20230915,123600,282488321,511,512,512,511,1700
|
|
20230915,123500,281618421,512,512,512,512,0
|
|
20230915,123400,281618421,512,512,512,512,0
|
|
20230915,123300,281618421,512,511,512,511,1166
|
|
20230915,123200,281022585,512,512,512,512,19
|
|
20230915,123100,281012857,512,512,513,512,4110
|
|
20230915,123000,278908527,512,512,512,512,50
|
|
20230915,122900,278882927,512,511,512,511,3025
|
|
20230915,122800,277337127,512,511,512,511,1110
|
|
20230915,122700,276769808,511,511,511,511,3000
|
|
20230915,122600,275236808,511,512,512,511,1050
|
|
20230915,122500,274699258,513,513,513,513,0
|
|
20230915,122400,274699258,513,513,513,513,1
|
|
20230915,122300,274698745,512,512,512,512,4926
|
|
20230915,122200,272176633,512,512,512,512,1
|
|
20230915,122100,272176121,511,512,512,511,12948
|
|
20230915,122000,265559226,512,512,512,512,13
|
|
20230915,121900,265552570,512,512,512,512,1
|
|
20230915,121800,265552058,511,511,512,511,6988
|
|
20230915,121700,261975154,512,511,512,511,1056
|
|
20230915,121600,261435536,511,511,511,511,0
|
|
20230915,121500,261435536,511,512,512,511,10010
|
|
20230915,121400,256320416,511,511,511,511,1
|
|
20230915,121300,256319905,512,512,512,512,0
|
|
20230915,121200,256319905,512,511,512,511,310
|
|
20230915,121100,256161485,512,512,512,512,1
|
|
20230915,121000,256160973,512,512,512,512,1000
|
|
20230915,120900,255648973,512,512,512,512,17
|
|
20230915,120800,255640269,512,512,512,512,101
|
|
20230915,120700,255588557,512,512,512,512,0
|
|
20230915,120600,255588557,512,512,512,511,3
|
|
20230915,120500,255587022,512,511,512,511,4
|
|
20230915,120400,255584976,512,512,512,512,1
|
|
20230915,120300,255584464,512,512,512,512,0
|
|
20230915,120200,255584464,512,512,512,511,595
|
|
20230915,120100,255280269,512,512,512,511,4707
|
|
20230915,120000,252874900,511,511,511,511,94
|
|
20230915,115900,252826866,511,511,511,511,406
|
|
20230915,115800,252619400,512,512,512,512,43
|
|
20230915,115700,252597384,512,511,512,511,2202
|
|
20230915,115600,251472160,512,512,512,511,311
|
|
20230915,115500,251313236,512,512,512,512,0
|
|
20230915,115400,251313236,512,512,512,512,110
|
|
20230915,115300,251256916,512,511,512,511,506
|
|
20230915,115200,250997846,512,512,512,512,250
|
|
20230915,115100,250869846,512,512,512,512,2
|
|
20230915,115000,250868822,512,512,512,512,1
|
|
20230915,114900,250868310,512,512,512,512,98
|
|
20230915,114800,250818134,512,511,512,511,14632
|
|
20230915,114700,243340881,512,512,512,512,801
|
|
20230915,114600,242930769,512,512,512,511,401
|
|
20230915,114500,242725657,512,512,512,512,0
|
|
20230915,114400,242725657,512,512,512,512,287
|
|
20230915,114300,242578713,512,511,512,511,2212
|
|
20230915,114200,241448380,512,512,512,512,0
|
|
20230915,114100,241448380,512,512,512,512,0
|
|
20230915,114000,241448380,512,512,512,512,0
|
|
20230915,113900,241448380,512,512,512,512,0
|
|
20230915,113800,241448380,512,512,512,512,0
|
|
20230915,113700,241448380,512,512,512,512,9
|
|
20230915,113600,241443772,512,511,512,511,815
|
|
20230915,113500,241027306,512,512,512,512,10
|
|
20230915,113400,241022186,512,512,512,512,331
|
|
20230915,113300,240852714,513,513,513,513,0
|
|
20230915,113200,240852714,513,513,513,513,0
|
|
20230915,113100,240852714,513,512,513,512,128
|
|
20230915,113000,240787150,513,511,513,511,24823
|
|
20230915,112900,228078460,511,511,511,511,196
|
|
20230915,112800,227978304,512,512,512,512,1
|
|
20230915,112700,227977792,511,510,511,510,3539
|
|
20230915,112600,226169603,511,511,511,511,505
|
|
20230915,112500,225911548,511,512,512,510,2576
|
|
20230915,112400,224597035,512,512,512,512,1018
|
|
20230915,112300,224075819,512,512,512,512,1
|
|
20230915,112200,224075307,511,511,511,511,19
|
|
20230915,112100,224065598,511,511,511,511,4156
|
|
20230915,112000,221941882,511,510,511,510,520
|
|
20230915,111900,221676662,510,511,511,510,206
|
|
20230915,111800,221571402,511,511,511,511,3
|
|
20230915,111700,221569869,511,511,511,511,0
|
|
20230915,111600,221569869,511,510,511,509,36001
|
|
20230915,111500,203236652,511,511,511,511,1
|
|
20230915,111400,203236141,511,511,511,511,0
|
|
20230915,111300,203236141,511,511,511,511,0
|
|
20230915,111200,203236141,511,511,511,509,3557
|
|
20230915,111100,201424353,510,510,510,510,300
|
|
20230915,111000,201271353,510,510,510,510,1
|
|
20230915,110900,201270843,511,511,511,510,5010
|
|
20230915,110800,198715714,511,512,512,511,10245
|
|
20230915,110700,193480319,511,511,511,511,5063
|
|
20230915,110600,190893126,511,510,511,510,207
|
|
20230915,110500,190787540,509,509,509,509,0
|
|
20230915,110400,190787540,509,509,509,509,23000
|
|
20230915,110300,179080540,509,510,510,509,4123
|
|
20230915,110200,176977933,510,510,510,510,0
|
|
20230915,110100,176977933,510,512,512,510,5619
|
|
20230915,110000,174112223,510,510,510,510,0
|
|
20230915,105900,174112223,510,511,512,510,11101
|
|
20230915,105800,168448491,511,511,511,511,0
|
|
20230915,105700,168448491,511,510,511,510,132
|
|
20230915,105600,168381167,513,513,513,513,1
|
|
20230915,105500,168380654,510,513,513,510,21547
|
|
20230915,105400,157383737,513,513,513,513,64
|
|
20230915,105300,157350905,513,513,513,513,203
|
|
20230915,105200,157246766,513,514,514,513,43
|
|
20230915,105100,157224706,514,513,514,513,501
|
|
20230915,105000,156967692,513,513,513,513,0
|
|
20230915,104900,156967692,513,513,513,513,1
|
|
20230915,104800,156967179,512,513,513,512,1005
|
|
20230915,104700,156451618,513,512,513,512,331
|
|
20230915,104600,156282145,513,513,513,513,501
|
|
20230915,104500,156025132,512,512,512,512,2010
|
|
20230915,104400,154996012,513,513,513,512,1011
|
|
20230915,104300,154478369,513,513,513,513,225
|
|
20230915,104200,154362944,513,513,513,513,1122
|
|
20230915,104100,153787358,513,512,513,512,503
|
|
20230915,104000,153529320,512,512,512,512,2400
|
|
20230915,103900,152300520,511,512,512,511,5
|
|
20230915,103800,152297961,512,511,512,510,8646
|
|
20230915,103700,147882669,511,511,511,511,20730
|
|
20230915,103600,137289639,511,511,511,511,1
|
|
20230915,103500,137289128,512,512,512,511,6735
|
|
20230915,103400,133846188,513,512,513,512,1791
|
|
20230915,103300,132929195,513,514,514,513,7
|
|
20230915,103200,132925598,514,514,514,514,0
|
|
20230915,103100,132925598,514,514,514,514,0
|
|
20230915,103000,132925598,514,514,514,514,0
|
|
20230915,102900,132925598,514,514,514,514,1
|
|
20230915,102800,132925084,514,514,514,514,0
|
|
20230915,102700,132925084,514,512,514,512,3
|
|
20230915,102600,132923546,514,514,514,514,1
|
|
20230915,102500,132923032,512,512,512,512,1
|
|
20230915,102400,132922520,514,514,514,514,1013
|
|
20230915,102300,132401838,513,513,513,513,21001
|
|
20230915,102200,121628325,513,513,513,513,0
|
|
20230915,102100,121628325,513,512,513,512,321
|
|
20230915,102000,121463653,513,513,513,512,9039
|
|
20230915,101900,116829001,514,513,514,513,4181
|
|
20230915,101800,114684147,513,513,513,513,1
|
|
20230915,101700,114683634,513,512,513,512,6
|
|
20230915,101600,114680560,513,513,513,513,3
|
|
20230915,101500,114679021,513,513,513,513,503
|
|
20230915,101400,114420982,513,513,513,513,1
|
|
20230915,101300,114420469,512,512,512,512,1500
|
|
20230915,101200,113652469,513,513,513,513,1
|
|
20230915,101100,113651956,512,512,512,512,5534
|
|
20230915,101000,110818548,512,512,512,512,0
|
|
20230915,100900,110818548,512,512,512,511,32
|
|
20230915,100800,110802165,512,512,512,512,1
|
|
20230915,100700,110801653,512,512,512,512,0
|
|
20230915,100600,110801653,512,512,512,512,202
|
|
20230915,100500,110698229,511,511,511,511,0
|
|
20230915,100400,110698229,511,512,513,511,6420
|
|
20230915,100300,107414983,513,512,513,512,6
|
|
20230915,100200,107411906,513,513,513,513,1
|
|
20230915,100100,107411393,513,513,513,513,10
|
|
20230915,100000,107406263,513,513,513,513,0
|
|
20230915,095900,107406263,513,512,513,512,3903
|
|
20230915,095800,105407924,511,512,512,511,25000
|
|
20230915,095700,92622442,512,512,513,512,10035
|
|
20230915,095600,87484521,512,512,512,512,52
|
|
20230915,095500,87457897,513,513,513,513,41
|
|
20230915,095400,87436864,512,513,514,512,17302
|
|
20230915,095300,78570038,513,514,514,513,91
|
|
20230915,095200,78523269,513,513,513,513,1
|
|
20230915,095100,78522756,514,514,514,514,0
|
|
20230915,095000,78522756,514,514,514,514,0
|
|
20230915,094900,78522756,514,514,514,514,1
|
|
20230915,094800,78522242,513,514,514,513,617
|
|
20230915,094700,78205557,515,514,515,514,38
|
|
20230915,094600,78186023,513,513,514,512,1556
|
|
20230915,094500,77387797,513,513,513,513,1459
|
|
20230915,094400,76639330,513,513,513,513,204
|
|
20230915,094300,76534678,512,512,512,512,100
|
|
20230915,094200,76483478,512,512,512,512,11589
|
|
20230915,094100,70549910,512,514,514,512,12594
|
|
20230915,094000,64101768,514,513,514,512,4150
|
|
20230915,093900,61974731,514,514,514,514,161
|
|
20230915,093800,61891977,514,514,514,514,81
|
|
20230915,093700,61850343,513,514,514,513,20
|
|
20230915,093600,61840064,513,514,514,513,1014
|
|
20230915,093500,61319569,514,514,514,514,63
|
|
20230915,093400,61287187,514,514,514,514,407
|
|
20230915,093300,61077989,514,514,514,514,21
|
|
20230915,093200,61067195,514,514,514,514,26
|
|
20230915,093100,61053831,514,514,514,514,25
|
|
20230915,093000,61040981,513,513,513,513,1
|
|
20230915,092900,61040468,514,513,514,513,106
|
|
20230915,092800,60986089,514,514,514,512,4
|
|
20230915,092700,60984035,514,514,514,514,23
|
|
20230915,092600,60972213,514,513,514,513,453
|
|
20230915,092500,60739822,512,512,512,512,5
|
|
20230915,092400,60737262,512,513,513,512,111
|
|
20230915,092300,60680329,512,513,513,512,255
|
|
20230915,092200,60549764,513,513,513,513,1
|
|
20230915,092100,60549251,513,513,513,513,1219
|
|
20230915,092000,59923904,513,513,513,513,200
|
|
20230915,091900,59821304,513,513,513,513,2
|
|
20230915,091800,59820278,513,513,513,513,11
|
|
20230915,091700,59814635,512,512,512,512,1035
|
|
20230915,091600,59284715,512,512,512,512,1276
|
|
20230915,091500,58631403,513,513,513,510,9141
|
|
20230915,091400,53964062,514,513,514,513,480
|
|
20230915,091300,53717821,513,513,513,513,1
|
|
20230915,091200,53717308,514,515,515,514,996
|
|
20230915,091100,53205359,514,513,515,513,3532
|
|
20230915,091000,51393233,514,514,515,513,1845
|
|
20230915,090900,50445660,515,515,516,515,3587
|
|
20230915,090800,48598354,515,515,516,515,8120
|
|
20230915,090700,44412006,516,516,517,514,5628
|
|
20230915,090600,41508367,517,514,517,514,30607
|
|
20230915,090500,25751652,514,512,515,512,2799
|
|
20230915,090400,24313443,512,514,514,512,9373
|
|
20230915,090300,19495801,514,515,516,514,13570
|
|
20230915,090200,12507275,515,514,515,514,959
|
|
20230915,090100,12014340,514,514,514,513,312
|
|
20230915,090000,11854072,513,509,513,509,23282
|